Indicators

Crescent Pt Energy (NY: CPG )

8.700 -0.100 (-1.14%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	8.140	8.210	8.200	8.190	3,647,218	+0.13(+1.61%)
Mar 27, 2024	7.770	8.070	7.750	8.060	5,248,865	+0.12(+1.51%)
Mar 26, 2024	8.010	8.030	7.920	7.940	5,070,233	-0.06(-0.75%)
Mar 25, 2024	7.860	8.020	7.850	8.000	6,248,981	+0.21(+2.70%)
Mar 22, 2024	7.920	7.940	7.730	7.790	5,363,919	-0.14(-1.77%)
Mar 21, 2024	7.920	7.980	7.880	7.930	5,074,286	+0.03(+0.38%)
Mar 20, 2024	7.840	7.940	7.795	7.900	6,366,560	-0.04(-0.50%)
Mar 19, 2024	7.820	7.980	7.800	7.940	4,982,165	+0.10(+1.28%)
Mar 18, 2024	7.800	7.860	7.610	7.840	6,615,008	+0.07(+0.90%)
Mar 15, 2024	7.700	7.800	7.670	7.770	7,008,995	+0.07(+0.91%)
Mar 14, 2024	7.680	7.760	7.610	7.700	6,730,646	+0.08(+1.12%)
Mar 13, 2024	7.526	7.641	7.526	7.615	5,368,148	+0.16(+2.11%)
Mar 12, 2024	7.388	7.467	7.359	7.457	5,943,263	+0.02(+0.26%)
Mar 11, 2024	7.388	7.438	7.260	7.438	5,671,264	+0.04(+0.53%)
Mar 08, 2024	7.487	7.497	7.349	7.398	9,263,383	-0.07(-0.92%)
Mar 07, 2024	7.487	7.585	7.398	7.467	6,898,140	+0.02(+0.26%)
Mar 06, 2024	7.487	7.526	7.379	7.448	6,490,622	+0.05(+0.67%)
Mar 05, 2024	7.310	7.467	7.260	7.398	7,775,826	+0.07(+0.94%)
Mar 04, 2024	7.418	7.457	7.290	7.329	7,352,596	-0.05(-0.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.